OP Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	11.60	11.60	11.60	11.60	11.60	-	-
Feb 19, 2026	11.60	11.60	11.60	11.60	11.60	-0.85%	-
Feb 18, 2026	11.70	11.70	11.70	11.70	11.70	0.86%	-
Feb 17, 2026	11.60	11.60	11.60	11.60	11.60	-	-
Feb 16, 2026	11.60	11.60	11.60	11.60	11.60	-	-
Feb 13, 2026	11.60	11.60	11.60	11.60	11.60	-	-
Feb 12, 2026	11.60	11.60	11.60	11.60	11.60	0.87%	-
Feb 11, 2026	11.50	11.50	11.50	11.50	11.50	-	-
Feb 10, 2026	11.50	11.50	11.50	11.50	11.50	-3.36%	-
Feb 9, 2026	11.90	11.90	11.90	11.90	11.90	0.85%	-
Feb 6, 2026	11.80	11.80	11.80	11.80	11.80	-0.84%	-
Feb 5, 2026	11.90	11.90	11.90	11.90	11.90	-1.65%	-
Feb 4, 2026	12.10	12.10	12.10	12.10	12.00	0.83%	-
Feb 3, 2026	12.00	12.00	12.00	12.00	11.90	5.26%	-
Feb 2, 2026	11.40	11.40	11.40	11.40	11.30	-	-
Jan 30, 2026	11.40	11.40	11.40	11.40	11.30	2.70%	-
Jan 29, 2026	11.10	11.10	11.10	11.10	11.01	-0.89%	-
Jan 28, 2026	11.20	11.20	11.20	11.20	11.11	-	-
Jan 27, 2026	11.20	11.20	11.20	11.20	11.11	-2.61%	-
Jan 26, 2026	11.50	11.50	11.50	11.50	11.40	-7.26%	-
Jan 23, 2026	12.40	12.40	12.40	12.40	12.30	-1.59%	-
Jan 22, 2026	12.60	12.60	12.60	12.60	12.49	5.00%	-
Jan 21, 2026	12.00	12.00	12.00	12.00	11.90	-3.23%	-
Jan 20, 2026	12.40	12.40	12.40	12.40	12.30	-	-
Jan 19, 2026	12.40	12.40	12.40	12.40	12.30	-0.80%	-
Jan 16, 2026	12.50	12.50	12.50	12.50	12.39	2.46%	-
Jan 15, 2026	12.20	12.20	12.20	12.20	12.10	2.52%	-
Jan 14, 2026	11.90	11.90	11.90	11.90	11.80	-	-
Jan 13, 2026	11.90	11.90	11.90	11.90	11.80	-0.83%	-
Jan 12, 2026	12.00	12.00	12.00	12.00	11.90	-1.64%	-
Jan 9, 2026	12.20	12.20	12.20	12.20	12.10	4.27%	-
Jan 8, 2026	11.70	11.70	11.70	11.70	11.60	-2.50%	-
Jan 7, 2026	12.00	12.00	12.00	12.00	11.90	0.84%	-
Jan 6, 2026	11.90	11.90	11.90	11.90	11.80	1.71%	-
Jan 5, 2026	11.70	11.70	11.70	11.70	11.60	-0.85%	-
Jan 2, 2026	11.80	11.80	11.80	11.80	11.70	-	-
Dec 30, 2025	11.80	11.80	11.80	11.80	11.70	-	-
Dec 29, 2025	11.80	12.40	11.80	11.80	11.70	-1.67%	1,248
Dec 23, 2025	12.00	12.00	12.00	12.00	11.90	-4.00%	-
Dec 22, 2025	12.50	12.50	12.50	12.50	12.39	-0.79%	-
Dec 19, 2025	12.60	12.60	12.60	12.60	12.49	1.61%	-
Dec 18, 2025	12.40	12.40	12.40	12.40	12.30	-	-
Dec 17, 2025	12.40	12.40	12.40	12.40	12.30	-	-
Dec 16, 2025	12.40	12.40	12.40	12.40	12.30	-	-
Dec 15, 2025	12.40	12.40	12.40	12.40	12.30	0.81%	-
Dec 12, 2025	12.30	12.30	12.30	12.30	12.20	0.82%	-
Dec 11, 2025	12.20	12.20	12.20	12.20	12.10	4.27%	-
Dec 10, 2025	11.70	11.70	11.70	11.70	11.60	0.86%	-
Dec 9, 2025	11.60	11.60	11.60	11.60	11.50	0.87%	-
Dec 8, 2025	11.50	11.50	11.50	11.50	11.40	0.88%	-